시장 데이터를 불러오는 중
전체 종목
Ellsworth Growth and Income Fund Ltd. 과거 주가
Ellsworth Growth and Income Fund Ltd. · ECF · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ellsworth Growth and Income Fund Ltd. · ECF · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,079 | ₩16,281 | ₩16,079 | ₩16,240 | +1.00% | 3.8만 |
| 2026.10.08 | ₩16,106 | ₩16,133 | ₩15,999 | ₩16,026 | -0.50% | 8.2만 |
| 2026.10.07 | ₩15,945 | ₩16,173 | ₩15,865 | ₩16,160 | +1.35% | 4.5만 |
| 2026.10.06 | ₩15,919 | ₩16,240 | ₩15,919 | ₩15,972 | +0.34% | 5.9만 |
| 2026.10.05 | ₩15,878 | ₩15,919 | ₩15,825 | ₩15,892 | +0.08% | 7.8만 |
| 2026.10.02 | ₩15,865 | ₩15,919 | ₩15,758 | ₩15,892 | +0.17% | 6.5만 |
| 2026.10.01 | ₩15,717 | ₩15,825 | ₩15,650 | ₩15,744 | +0.17% | 8.1만 |
| 2026.09.30 | ₩15,892 | ₩15,932 | ₩15,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,717 |
| -1.10% |
| 5.6만 |
| 2026.09.29 | ₩15,892 | ₩15,959 | ₩15,838 | ₩15,865 | -0.17% | 6.5만 |
|---|
| 2026.09.28 | ₩15,945 | ₩16,093 | ₩15,731 | ₩15,851 | -0.59% | 6.2만 |
|---|
| 2026.09.25 | ₩16,227 | ₩16,240 | ₩15,972 | ₩15,986 | -1.49% | 4.9만 |
|---|
| 2026.09.24 | ₩16,428 | ₩16,482 | ₩16,012 | ₩16,120 | -1.88% | 3.7만 |
|---|
| 2026.09.23 | ₩16,710 | ₩16,710 | ₩16,348 | ₩16,562 | -0.88% | 5.5만 |
|---|
| 2026.09.22 | ₩16,562 | ₩16,737 | ₩16,562 | ₩16,737 | +1.05% | 1.9만 |
|---|
| 2026.09.21 | ₩16,428 | ₩16,602 | ₩16,428 | ₩16,602 | +1.06% | 1.5만 |
|---|
| 2026.09.18 | ₩16,321 | ₩16,401 | ₩16,214 | ₩16,401 | +0.49% | 3.9만 |
|---|
| 2026.09.17 | ₩16,267 | ₩16,535 | ₩16,254 | ₩16,294 | +0.16% | 1.8만 |
|---|
| 2026.09.16 | ₩16,066 | ₩16,348 | ₩16,053 | ₩16,214 | +0.92% | 1.5만 |
|---|
| 2026.09.15 | ₩16,535 | ₩16,790 | ₩16,307 | ₩16,307 | -1.38% | 2.6만 |
|---|
| 2026.09.14 | ₩16,643 | ₩16,656 | ₩16,535 | ₩16,589 | -0.32% | 3만 |
|---|
| 2026.09.11 | ₩16,750 | ₩16,924 | ₩16,737 | ₩16,777 | +0.16% | 2만 |
|---|
| 2026.09.10 | ₩16,723 | ₩16,911 | ₩16,629 | ₩16,643 | -0.48% | 2.6만 |
|---|
| 2026.09.09 | ₩16,804 | ₩17,045 | ₩16,804 | ₩16,857 | +0.32% | 3.5만 |
|---|
| 2026.09.08 | ₩16,696 | ₩16,804 | ₩16,589 | ₩16,723 | +0.16% | 2.5만 |
|---|
| 2026.09.04 | ₩16,495 | ₩16,629 | ₩16,495 | ₩16,522 | +0.16% | 2.3만 |
|---|
| 2026.09.03 | ₩16,321 | ₩16,522 | ₩16,321 | ₩16,482 | +0.99% | 2.9만 |
|---|
| 2026.09.02 | ₩16,348 | ₩16,415 | ₩16,307 | ₩16,321 | -0.16% | 1.8만 |
|---|
| 2026.09.01 | ₩16,388 | ₩16,509 | ₩16,348 | ₩16,348 | -0.25% | 2.6만 |
|---|
| 2026.08.31 | ₩16,629 | ₩16,656 | ₩16,442 | ₩16,509 | -0.73% | 3.1만 |
|---|
| 2026.08.28 | ₩16,817 | ₩16,817 | ₩16,656 | ₩16,670 | -0.88% | 4.6만 |
|---|
| 2026.08.27 | ₩16,804 | ₩16,924 | ₩16,643 | ₩16,723 | -0.48% | 2.3만 |
|---|
| 2026.08.26 | ₩16,683 | ₩16,844 | ₩16,656 | ₩16,723 | +0.24% | 2.1만 |
|---|
| 2026.08.25 | ₩16,737 | ₩16,911 | ₩16,683 | ₩16,723 | -0.08% | 1.3만 |
|---|
| 2026.08.24 | ₩16,844 | ₩16,857 | ₩16,629 | ₩16,656 | -1.11% | 8.7천 |
|---|
| 2026.08.21 | ₩16,830 | ₩16,884 | ₩16,710 | ₩16,790 | -0.24% | 2.8만 |
|---|
| 2026.08.20 | ₩16,951 | ₩17,139 | ₩16,777 | ₩16,804 | -0.87% | 4.4만 |
|---|
| 2026.08.19 | ₩17,152 | ₩17,152 | ₩16,965 | ₩17,058 | -0.55% | 2.3만 |
|---|
| 2026.08.18 | ₩17,420 | ₩17,447 | ₩17,139 | ₩17,166 | -1.46% | 2.2만 |
|---|
| 2026.08.17 | ₩17,474 | ₩17,474 | ₩17,353 | ₩17,420 | -0.31% | 1.3만 |
|---|
| 2026.08.14 | ₩17,434 | ₩17,447 | ₩17,300 | ₩17,407 | -0.15% | 1.4만 |
|---|
| 2026.08.13 | ₩17,474 | ₩17,648 | ₩17,367 | ₩17,434 | -0.23% | 1.7만 |
|---|
| 2026.08.12 | ₩17,085 | ₩17,434 | ₩17,085 | ₩17,434 | +2.04% | 2.2만 |
|---|
| 2026.08.11 | ₩16,951 | ₩17,112 | ₩16,951 | ₩17,005 | +0.32% | 5.9천 |
|---|
| 2026.08.10 | ₩16,911 | ₩17,152 | ₩16,911 | ₩16,951 | +0.24% | 1.7만 |
|---|
| 2026.08.07 | ₩16,562 | ₩16,938 | ₩16,562 | ₩16,911 | +2.11% | 2.1만 |
|---|
| 2026.08.06 | ₩16,844 | ₩16,857 | ₩16,696 | ₩16,696 | -0.88% | 1.2만 |
|---|
| 2026.08.05 | ₩17,045 | ₩17,125 | ₩16,871 | ₩16,951 | -0.55% | 1.1만 |
|---|
| 2026.08.04 | ₩16,696 | ₩17,005 | ₩16,428 | ₩16,911 | +1.29% | 3.8만 |
|---|
| 2026.08.03 | ₩16,482 | ₩16,683 | ₩16,388 | ₩16,616 | +0.81% | 1.3만 |
|---|
| 2026.07.31 | ₩16,535 | ₩16,535 | ₩16,294 | ₩16,321 | -1.30% | 1.1만 |
|---|
| 2026.07.30 | ₩16,039 | ₩16,388 | ₩16,012 | ₩16,388 | +2.17% | 2.8만 |
|---|
| 2026.07.29 | ₩16,187 | ₩16,240 | ₩16,039 | ₩16,079 | -0.66% | 2.9만 |
|---|
| 2026.07.28 | ₩16,562 | ₩16,562 | ₩16,267 | ₩16,307 | -1.54% | 3.1만 |
|---|
| 2026.07.27 | ₩16,737 | ₩16,777 | ₩16,401 | ₩16,495 | -1.44% | 1.1만 |
|---|
| 2026.07.24 | ₩16,857 | ₩16,857 | ₩16,656 | ₩16,750 | -0.64% | 9.2천 |
|---|
| 2026.07.23 | ₩16,978 | ₩16,978 | ₩16,763 | ₩16,871 | -0.63% | 8.3천 |
|---|
| 2026.07.22 | ₩17,072 | ₩17,139 | ₩17,032 | ₩17,032 | -0.24% | 1.1만 |
|---|
| 2026.07.21 | ₩16,790 | ₩16,991 | ₩16,790 | ₩16,884 | +0.56% | 7.9천 |
|---|
| 2026.07.20 | ₩16,629 | ₩16,750 | ₩16,602 | ₩16,683 | +0.32% | 4.6천 |
|---|
| 2026.07.17 | ₩16,455 | ₩16,602 | ₩16,401 | ₩16,589 | +0.81% | 1.4만 |
|---|
| 2026.07.16 | ₩16,817 | ₩17,032 | ₩16,683 | ₩16,710 | -0.64% | 9.7천 |
|---|
| 2026.07.15 | ₩17,072 | ₩17,179 | ₩16,857 | ₩16,884 | -1.10% | 1.4만 |
|---|
| 2026.07.14 | ₩17,112 | ₩17,139 | ₩16,884 | ₩17,058 | -0.31% | 4.6천 |
|---|
| 2026.07.13 | ₩17,045 | ₩17,058 | ₩16,924 | ₩16,991 | -0.31% | 2.7만 |
|---|
| 2026.07.10 | ₩17,260 | ₩17,300 | ₩17,152 | ₩17,179 | -0.47% | 6.3천 |
|---|
| 2026.07.09 | ₩17,139 | ₩17,340 | ₩17,139 | ₩17,179 | +0.23% | 1만 |
|---|
| 2026.07.08 | ₩16,790 | ₩17,032 | ₩16,696 | ₩17,005 | +1.28% | 1.3만 |
|---|
| 2026.07.07 | ₩17,005 | ₩17,005 | ₩16,857 | ₩16,884 | -0.71% | 2.4만 |
|---|
| 2026.07.06 | ₩17,125 | ₩17,300 | ₩17,125 | ₩17,139 | +0.08% | 2.6만 |
|---|
| 2026.07.02 | ₩17,367 | ₩17,863 | ₩16,978 | ₩17,032 | -1.93% | 5.2만 |
|---|
| 2026.07.01 | ₩17,635 | ₩17,823 | ₩17,260 | ₩17,420 | -1.22% | 2.7만 |
|---|
| 2026.06.30 | ₩17,595 | ₩17,729 | ₩17,555 | ₩17,716 | +0.69% | 1.7만 |
|---|
| 2026.06.29 | ₩17,260 | ₩17,742 | ₩17,260 | ₩17,528 | +1.55% | 2.7만 |
|---|
| 2026.06.26 | ₩17,434 | ₩17,501 | ₩17,246 | ₩17,260 | -1.00% | 2.2만 |
|---|
| 2026.06.25 | ₩17,648 | ₩17,890 | ₩17,501 | ₩17,555 | -0.53% | 1.5만 |
|---|
| 2026.06.24 | ₩17,648 | ₩17,702 | ₩17,488 | ₩17,581 | -0.38% | 2.3만 |
|---|
| 2026.06.23 | ₩17,608 | ₩17,863 | ₩17,528 | ₩17,756 | +0.84% | 4.8만 |
|---|
| 2026.06.22 | ₩17,876 | ₩17,984 | ₩17,809 | ₩17,876 | 0.00% | 3.6만 |
|---|
| 2026.06.18 | ₩17,917 | ₩17,917 | ₩17,662 | ₩17,796 | -0.67% | 2.5만 |
|---|
| 2026.06.17 | ₩17,850 | ₩17,876 | ₩17,407 | ₩17,407 | -2.48% | 2.3만 |
|---|
| 2026.06.16 | ₩17,917 | ₩17,984 | ₩17,716 | ₩17,809 | -0.60% | 2.2만 |
|---|
| 2026.06.15 | ₩17,836 | ₩17,984 | ₩17,689 | ₩17,796 | -0.23% | 2.3만 |
|---|
| 2026.06.12 | ₩17,447 | ₩17,823 | ₩17,447 | ₩17,675 | +1.31% | 1.9만 |
|---|
| 2026.06.11 | ₩17,233 | ₩17,501 | ₩17,125 | ₩17,340 | +0.62% | 2.3만 |
|---|
| 2026.06.10 | ₩17,099 | ₩17,380 | ₩17,032 | ₩17,032 | -0.39% | 2.8만 |
|---|
| 2026.06.09 | ₩17,595 | ₩17,890 | ₩17,058 | ₩17,260 | -1.91% | 3.9만 |
|---|
| 2026.06.08 | ₩17,434 | ₩17,702 | ₩17,394 | ₩17,434 | 0.00% | 2.1만 |
|---|
| 2026.06.05 | ₩17,863 | ₩17,863 | ₩17,313 | ₩17,353 | -2.85% | 2.7만 |
|---|
| 2026.06.04 | ₩18,064 | ₩18,131 | ₩17,903 | ₩18,078 | +0.07% | 2.9만 |
|---|
| 2026.06.03 | ₩18,493 | ₩18,574 | ₩17,984 | ₩18,265 | -1.23% | 2.9만 |
|---|
| 2026.06.02 | ₩18,332 | ₩18,493 | ₩18,198 | ₩18,453 | +0.66% | 5만 |
|---|
| 2026.06.01 | ₩18,011 | ₩18,265 | ₩17,957 | ₩18,265 | +1.41% | 4.8만 |
|---|
| 2026.05.29 | ₩18,064 | ₩18,145 | ₩17,984 | ₩18,118 | +0.30% | 3.4만 |
|---|
| 2026.05.28 | ₩17,796 | ₩18,037 | ₩17,675 | ₩17,970 | +0.98% | 6.5만 |
|---|
| 2026.05.27 | ₩17,783 | ₩17,836 | ₩17,662 | ₩17,729 | -0.30% | 2.3만 |
|---|
| 2026.05.26 | ₩17,662 | ₩17,809 | ₩17,474 | ₩17,689 | +0.15% | 4.6만 |
|---|
| 2026.05.22 | ₩17,447 | ₩17,541 | ₩17,300 | ₩17,514 | +0.38% | 2.1만 |
|---|
| 2026.05.21 | ₩16,938 | ₩17,353 | ₩16,938 | ₩17,286 | +2.06% | 5.2만 |
|---|
| 2026.05.20 | ₩16,897 | ₩17,152 | ₩16,844 | ₩17,085 | +1.11% | 2만 |
|---|
| 2026.05.19 | ₩16,656 | ₩16,897 | ₩16,629 | ₩16,804 | +0.89% | 3.6만 |
|---|
| 2026.05.18 | ₩17,286 | ₩17,300 | ₩16,643 | ₩16,830 | -2.64% | 5.1만 |
|---|
| 2026.05.15 | ₩17,340 | ₩17,340 | ₩17,099 | ₩17,166 | -1.01% | 3.3만 |
|---|
| 2026.05.14 | ₩17,555 | ₩17,568 | ₩17,380 | ₩17,541 | -0.08% | 2.5만 |
|---|
| 2026.05.13 | ₩17,380 | ₩17,635 | ₩17,340 | ₩17,555 | +1.00% | 6.8만 |
|---|
| 2026.05.12 | ₩17,488 | ₩17,488 | ₩17,125 | ₩17,327 | -0.92% | 4.1만 |
|---|
| 2026.05.11 | ₩17,367 | ₩17,662 | ₩17,340 | ₩17,501 | +0.77% | 4.7만 |
|---|
| 2026.05.08 | ₩17,340 | ₩17,340 | ₩17,219 | ₩17,300 | -0.23% | 1.5만 |
|---|
| 2026.05.07 | ₩17,461 | ₩17,474 | ₩17,193 | ₩17,233 | -1.31% | 2.7만 |
|---|
| 2026.05.06 | ₩17,340 | ₩17,528 | ₩17,179 | ₩17,501 | +0.93% | 4.5만 |
|---|
| 2026.05.05 | ₩17,099 | ₩17,219 | ₩17,099 | ₩17,206 | +0.63% | 3만 |
|---|
| 2026.05.04 | ₩17,018 | ₩17,166 | ₩16,790 | ₩16,951 | -0.39% | 8만 |
|---|
| 2026.05.01 | ₩16,804 | ₩17,072 | ₩16,804 | ₩17,032 | +1.36% | 4만 |
|---|
| 2026.04.30 | ₩16,710 | ₩16,844 | ₩16,576 | ₩16,844 | +0.80% | 1.8만 |
|---|
| 2026.04.29 | ₩16,294 | ₩16,602 | ₩16,294 | ₩16,602 | +1.89% | 1.5만 |
|---|
| 2026.04.28 | ₩16,415 | ₩16,602 | ₩16,187 | ₩16,415 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩16,723 | ₩16,737 | ₩16,576 | ₩16,589 | -0.80% | 1.3만 |
|---|
| 2026.04.24 | ₩16,763 | ₩16,830 | ₩16,616 | ₩16,656 | -0.64% | 2.1만 |
|---|
| 2026.04.23 | ₩16,643 | ₩16,790 | ₩16,562 | ₩16,589 | -0.32% | 2만 |
|---|
| 2026.04.22 | ₩16,576 | ₩16,670 | ₩16,495 | ₩16,616 | +0.24% | 2.6만 |
|---|
| 2026.04.21 | ₩16,509 | ₩16,629 | ₩16,321 | ₩16,442 | -0.41% | 2.7만 |
|---|
| 2026.04.20 | ₩16,374 | ₩16,522 | ₩16,334 | ₩16,482 | +0.66% | 2.3만 |
|---|
| 2026.04.17 | ₩16,522 | ₩16,522 | ₩16,294 | ₩16,294 | -1.38% | 4.1만 |
|---|
| 2026.04.16 | ₩16,093 | ₩16,361 | ₩15,945 | ₩16,361 | +1.67% | 3만 |
|---|
| 2026.04.15 | ₩16,039 | ₩16,093 | ₩15,865 | ₩16,093 | +0.33% | 2.6만 |
|---|
| 2026.04.14 | ₩15,932 | ₩16,066 | ₩15,865 | ₩15,972 | +0.25% | 1.7만 |
|---|
| 2026.04.13 | ₩15,784 | ₩15,919 | ₩15,691 | ₩15,838 | +0.34% | 4.1만 |
|---|
| 2026.04.10 | ₩15,905 | ₩15,932 | ₩15,758 | ₩15,758 | -0.93% | 1.4만 |
|---|
| 2026.04.09 | ₩15,449 | ₩15,932 | ₩15,449 | ₩15,919 | +3.04% | 5.3만 |
|---|
| 2026.04.08 | ₩15,288 | ₩15,784 | ₩15,288 | ₩15,422 | +0.88% | 6.1만 |
|---|
| 2026.04.07 | ₩14,940 | ₩15,047 | ₩14,832 | ₩14,913 | -0.18% | 4.2만 |
|---|
| 2026.04.06 | ₩15,007 | ₩15,154 | ₩14,913 | ₩14,913 | -0.63% | 3.5만 |
|---|
| 2026.04.02 | ₩14,993 | ₩15,020 | ₩14,752 | ₩15,007 | +0.09% | 2.5만 |
|---|
| 2026.04.01 | ₩14,953 | ₩15,449 | ₩14,953 | ₩15,221 | +1.79% | 2.7만 |
|---|
| 2026.03.31 | ₩14,484 | ₩15,020 | ₩14,484 | ₩14,953 | +3.24% | 2만 |
|---|
| 2026.03.30 | ₩14,631 | ₩14,819 | ₩14,363 | ₩14,457 | -1.19% | 2.7만 |
|---|
| 2026.03.27 | ₩14,819 | ₩14,819 | ₩14,497 | ₩14,510 | -2.08% | 3.5만 |
|---|
| 2026.03.26 | ₩15,261 | ₩15,261 | ₩14,819 | ₩14,819 | -2.90% | 2.1만 |
|---|
| 2026.03.25 | ₩15,369 | ₩15,570 | ₩15,302 | ₩15,369 | 0.00% | 4.7만 |
|---|
| 2026.03.24 | ₩14,953 | ₩15,355 | ₩14,913 | ₩15,248 | +1.97% | 4.5만 |
|---|
| 2026.03.23 | ₩14,966 | ₩15,288 | ₩14,953 | ₩14,993 | +0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩15,087 | ₩15,235 | ₩14,712 | ₩14,712 | -2.49% | 5.4만 |
|---|
| 2026.03.19 | ₩15,208 | ₩15,248 | ₩15,033 | ₩15,141 | -0.44% | 2.4만 |
|---|
| 2026.03.18 | ₩15,302 | ₩15,489 | ₩15,302 | ₩15,302 | 0.00% | 3.8만 |
|---|
| 2026.03.17 | ₩15,382 | ₩15,516 | ₩15,288 | ₩15,422 | +0.26% | 2만 |
|---|
| 2026.03.16 | ₩15,516 | ₩15,717 | ₩15,516 | ₩15,556 | +0.26% | 1.9만 |
|---|
| 2026.03.13 | ₩15,422 | ₩15,463 | ₩15,275 | ₩15,342 | -0.52% | 2.4만 |
|---|
| 2026.03.12 | ₩15,395 | ₩15,463 | ₩15,261 | ₩15,328 | -0.44% | 4.3만 |
|---|
| 2026.03.11 | ₩15,355 | ₩15,610 | ₩15,342 | ₩15,436 | +0.52% | 3.2만 |
|---|
| 2026.03.10 | ₩15,087 | ₩15,395 | ₩14,966 | ₩15,288 | +1.33% | 2.6만 |
|---|
| 2026.03.09 | ₩14,886 | ₩15,208 | ₩14,886 | ₩15,114 | +1.53% | 1.2만 |
|---|
| 2026.03.06 | ₩15,288 | ₩15,328 | ₩15,007 | ₩15,007 | -1.84% | 7.1만 |
|---|
| 2026.03.05 | ₩15,610 | ₩15,704 | ₩15,302 | ₩15,503 | -0.69% | 2.2만 |
|---|
| 2026.03.04 | ₩15,583 | ₩15,704 | ₩15,556 | ₩15,583 | 0.00% | 3만 |
|---|
| 2026.03.03 | ₩15,865 | ₩15,865 | ₩15,355 | ₩15,556 | -1.94% | 4.4만 |
|---|
| 2026.03.02 | ₩15,570 | ₩15,932 | ₩15,449 | ₩15,905 | +2.15% | 4.9만 |
|---|
| 2026.02.27 | ₩15,959 | ₩15,959 | ₩15,691 | ₩15,731 | -1.43% | 3.3만 |
|---|
| 2026.02.26 | ₩16,294 | ₩16,294 | ₩15,959 | ₩16,079 | -1.32% | 5.7만 |
|---|
| 2026.02.25 | ₩16,160 | ₩16,374 | ₩15,892 | ₩16,281 | +0.75% | 3.3만 |
|---|
| 2026.02.24 | ₩15,959 | ₩16,093 | ₩15,959 | ₩16,012 | +0.34% | 1.8만 |
|---|
| 2026.02.23 | ₩16,133 | ₩16,267 | ₩15,851 | ₩15,878 | -1.58% | 3만 |
|---|
| 2026.02.20 | ₩16,160 | ₩16,294 | ₩16,120 | ₩16,120 | -0.25% | 2.3만 |
|---|
| 2026.02.19 | ₩16,227 | ₩16,388 | ₩16,093 | ₩16,120 | -0.66% | 1.8만 |
|---|
| 2026.02.18 | ₩16,388 | ₩16,428 | ₩16,240 | ₩16,267 | -0.74% | 7.7만 |
|---|
| 2026.02.17 | ₩16,388 | ₩16,455 | ₩16,214 | ₩16,307 | -0.49% | 3만 |
|---|
| 2026.02.13 | ₩16,388 | ₩16,522 | ₩16,334 | ₩16,495 | +0.65% | 4만 |
|---|
| 2026.02.12 | ₩16,468 | ₩16,522 | ₩16,281 | ₩16,348 | -0.73% | 3.2만 |
|---|
| 2026.02.11 | ₩16,482 | ₩16,482 | ₩16,374 | ₩16,428 | -0.33% | 5.2만 |
|---|
| 2026.02.10 | ₩16,254 | ₩16,388 | ₩16,240 | ₩16,334 | +0.50% | 4.6만 |
|---|
| 2026.02.09 | ₩16,106 | ₩16,254 | ₩16,026 | ₩16,160 | +0.33% | 4.3만 |
|---|
| 2026.02.06 | ₩16,053 | ₩16,254 | ₩15,825 | ₩15,825 | -1.42% | 4.7만 |
|---|
| 2026.02.05 | ₩16,281 | ₩16,281 | ₩15,999 | ₩16,039 | -1.48% | 3.7만 |
|---|
| 2026.02.04 | ₩16,562 | ₩16,683 | ₩16,321 | ₩16,388 | -1.05% | 3.2만 |
|---|
| 2026.02.03 | ₩16,763 | ₩16,871 | ₩16,468 | ₩16,535 | -1.36% | 2.9만 |
|---|
| 2026.02.02 | ₩16,629 | ₩16,897 | ₩16,576 | ₩16,670 | +0.24% | 3.3만 |
|---|
| 2026.01.30 | ₩16,683 | ₩16,763 | ₩16,670 | ₩16,683 | 0.00% | 2만 |
|---|
| 2026.01.29 | ₩16,924 | ₩16,924 | ₩16,616 | ₩16,830 | -0.55% | 3.9만 |
|---|
| 2026.01.28 | ₩16,857 | ₩16,965 | ₩16,750 | ₩16,924 | +0.40% | 5.3만 |
|---|
| 2026.01.27 | ₩16,750 | ₩16,804 | ₩16,643 | ₩16,750 | 0.00% | 2.2만 |
|---|
| 2026.01.26 | ₩16,763 | ₩16,857 | ₩16,455 | ₩16,710 | -0.32% | 5.4만 |
|---|
| 2026.01.23 | ₩16,737 | ₩16,750 | ₩16,629 | ₩16,737 | 0.00% | 3.4만 |
|---|
| 2026.01.22 | ₩16,723 | ₩16,750 | ₩16,616 | ₩16,643 | -0.48% | 2만 |
|---|
| 2026.01.21 | ₩16,549 | ₩16,750 | ₩16,509 | ₩16,656 | +0.65% | 5.3만 |
|---|
| 2026.01.20 | ₩16,415 | ₩16,710 | ₩16,415 | ₩16,468 | +0.33% | 6.3만 |
|---|
| 2026.01.16 | ₩16,763 | ₩16,763 | ₩16,576 | ₩16,683 | -0.48% | 3.6만 |
|---|
| 2026.01.15 | ₩16,535 | ₩16,737 | ₩16,401 | ₩16,710 | +1.05% | 5.9만 |
|---|
| 2026.01.14 | ₩16,428 | ₩16,442 | ₩16,307 | ₩16,388 | -0.24% | 6만 |
|---|
| 2026.01.13 | ₩16,294 | ₩16,455 | ₩16,294 | ₩16,415 | +0.74% | 7.1만 |
|---|
| 2026.01.12 | ₩16,146 | ₩16,307 | ₩16,106 | ₩16,267 | +0.75% | 4.4만 |
|---|
| 2026.01.09 | ₩16,093 | ₩16,307 | ₩16,039 | ₩16,173 | +0.50% | 5.3만 |
|---|
| 2026.01.08 | ₩15,892 | ₩16,133 | ₩15,892 | ₩16,079 | +1.18% | 2.8만 |
|---|
| 2026.01.07 | ₩16,079 | ₩16,133 | ₩15,905 | ₩15,999 | -0.50% | 4만 |
|---|
| 2026.01.06 | ₩15,919 | ₩16,093 | ₩15,838 | ₩15,972 | +0.34% | 5만 |
|---|
| 2026.01.05 | ₩15,905 | ₩15,919 | ₩15,704 | ₩15,892 | -0.08% | 6만 |
|---|
| 2026.01.02 | ₩15,744 | ₩15,744 | ₩15,610 | ₩15,650 | -0.60% | 4.9만 |
|---|
| 2025.12.31 | ₩15,945 | ₩16,012 | ₩15,449 | ₩15,597 | -2.19% | 6.1만 |
|---|
| 2025.12.30 | ₩15,905 | ₩16,012 | ₩15,838 | ₩15,865 | -0.25% | 3.3만 |
|---|
| 2025.12.29 | ₩15,865 | ₩16,079 | ₩15,798 | ₩16,012 | +0.93% | 4.1만 |
|---|
| 2025.12.26 | ₩15,945 | ₩16,079 | ₩15,851 | ₩15,892 | -0.34% | 1.9만 |
|---|
| 2025.12.24 | ₩15,932 | ₩16,012 | ₩15,865 | ₩15,865 | -0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩15,878 | ₩16,026 | ₩15,744 | ₩15,851 | -0.17% | 1.1만 |
|---|
| 2025.12.22 | ₩15,784 | ₩15,999 | ₩15,784 | ₩15,851 | +0.42% | 4만 |
|---|
| 2025.12.19 | ₩15,489 | ₩15,717 | ₩15,489 | ₩15,637 | +0.95% | 5.5만 |
|---|
| 2025.12.18 | ₩15,248 | ₩15,731 | ₩15,248 | ₩15,382 | +0.88% | 2.1만 |
|---|
| 2025.12.17 | ₩15,543 | ₩15,784 | ₩15,168 | ₩15,168 | -2.42% | 6.3만 |
|---|
| 2025.12.16 | ₩15,570 | ₩15,825 | ₩15,449 | ₩15,476 | -0.60% | 2.1만 |
|---|
| 2025.12.15 | ₩16,012 | ₩16,012 | ₩15,664 | ₩15,664 | -2.18% | 2.2만 |
|---|
| 2025.12.12 | ₩16,039 | ₩16,120 | ₩15,892 | ₩16,026 | -0.08% | 2.7만 |
|---|
| 2025.12.11 | ₩16,039 | ₩16,146 | ₩15,838 | ₩15,986 | -0.33% | 1.6만 |
|---|
| 2025.12.10 | ₩16,133 | ₩16,160 | ₩15,959 | ₩16,066 | -0.42% | 2.6만 |
|---|
| 2025.12.09 | ₩15,945 | ₩16,133 | ₩15,945 | ₩16,133 | +1.18% | 4.6만 |
|---|
| 2025.12.08 | ₩16,039 | ₩16,039 | ₩15,825 | ₩15,878 | -1.00% | 1.6만 |
|---|
| 2025.12.05 | ₩15,986 | ₩16,039 | ₩15,905 | ₩15,986 | 0.00% | 1.7만 |
|---|
| 2025.12.04 | ₩15,892 | ₩16,012 | ₩15,838 | ₩15,919 | +0.17% | 2.5만 |
|---|
| 2025.12.03 | ₩15,771 | ₩15,892 | ₩15,758 | ₩15,798 | +0.17% | 1.6만 |
|---|
| 2025.12.02 | ₩15,865 | ₩15,865 | ₩15,704 | ₩15,798 | -0.42% | 2.2만 |
|---|
| 2025.12.01 | ₩15,731 | ₩15,851 | ₩15,650 | ₩15,811 | +0.51% | 2.4만 |
|---|
| 2025.11.28 | ₩15,583 | ₩15,825 | ₩15,422 | ₩15,556 | -0.17% | 1.3만 |
|---|
| 2025.11.26 | ₩15,422 | ₩15,744 | ₩15,395 | ₩15,422 | 0.00% | 2.5만 |
|---|
| 2025.11.25 | ₩15,261 | ₩15,395 | ₩15,248 | ₩15,342 | +0.53% | 2만 |
|---|
| 2025.11.24 | ₩15,154 | ₩15,395 | ₩15,114 | ₩15,114 | -0.27% | 7만 |
|---|
| 2025.11.21 | ₩15,516 | ₩15,650 | ₩15,261 | ₩15,449 | -0.43% | 3.6만 |
|---|
| 2025.11.20 | ₩15,945 | ₩15,999 | ₩15,449 | ₩15,543 | -2.52% | 14.2만 |
|---|
| 2025.11.19 | ₩15,597 | ₩15,717 | ₩15,516 | ₩15,717 | +0.77% | 2.4만 |
|---|
| 2025.11.18 | ₩15,650 | ₩15,650 | ₩15,489 | ₩15,516 | -0.86% | 2.6만 |
|---|
| 2025.11.17 | ₩15,811 | ₩15,932 | ₩15,623 | ₩15,771 | -0.25% | 10만 |
|---|
| 2025.11.14 | ₩15,811 | ₩15,811 | ₩15,449 | ₩15,637 | -1.10% | 1.9만 |
|---|
| 2025.11.13 | ₩16,267 | ₩16,589 | ₩15,784 | ₩15,959 | -1.90% | 1.7만 |
|---|
| 2025.11.12 | ₩16,562 | ₩16,562 | ₩16,254 | ₩16,348 | -1.30% | 1.9만 |
|---|
| 2025.11.11 | ₩16,696 | ₩16,696 | ₩16,388 | ₩16,442 | -1.53% | 3.8만 |
|---|
| 2025.11.10 | ₩16,240 | ₩16,643 | ₩16,240 | ₩16,562 | +1.98% | 2.5만 |
|---|
| 2025.11.07 | ₩16,106 | ₩16,401 | ₩16,106 | ₩16,294 | +1.17% | 9.1만 |
|---|
| 2025.11.06 | ₩16,616 | ₩16,683 | ₩16,200 | ₩16,200 | -2.50% | 7.1만 |
|---|
| 2025.11.05 | ₩16,549 | ₩16,589 | ₩16,388 | ₩16,589 | +0.24% | 2.4만 |
|---|
| 2025.11.04 | ₩16,763 | ₩16,830 | ₩16,361 | ₩16,602 | -0.96% | 3.8만 |
|---|
| 2025.11.03 | ₩16,656 | ₩16,763 | ₩16,562 | ₩16,763 | +0.64% | 2.4만 |
|---|
| 2025.10.31 | ₩16,562 | ₩16,750 | ₩16,522 | ₩16,629 | +0.40% | 3.7만 |
|---|
| 2025.10.30 | ₩16,629 | ₩16,629 | ₩16,401 | ₩16,509 | -0.73% | 2만 |
|---|
| 2025.10.29 | ₩16,602 | ₩16,696 | ₩16,509 | ₩16,509 | -0.57% | 3.3만 |
|---|
| 2025.10.28 | ₩16,321 | ₩16,549 | ₩16,321 | ₩16,522 | +1.23% | 5.1만 |
|---|
| 2025.10.27 | ₩16,227 | ₩16,522 | ₩16,200 | ₩16,227 | 0.00% | 5.7만 |
|---|
| 2025.10.24 | ₩16,106 | ₩16,348 | ₩16,079 | ₩16,093 | -0.08% | 6.3만 |
|---|
| 2025.10.23 | ₩15,986 | ₩16,053 | ₩15,664 | ₩15,932 | -0.34% | 3.7만 |
|---|
| 2025.10.22 | ₩16,240 | ₩16,549 | ₩15,959 | ₩15,986 | -1.57% | 4.8만 |
|---|
| 2025.10.21 | ₩16,522 | ₩16,535 | ₩16,294 | ₩16,307 | -1.30% | 2.1만 |
|---|
| 2025.10.20 | ₩16,428 | ₩16,589 | ₩16,428 | ₩16,468 | +0.24% | 3만 |
|---|
| 2025.10.17 | ₩16,334 | ₩16,468 | ₩16,240 | ₩16,294 | -0.25% | 3.7만 |
|---|
| 2025.10.16 | ₩16,643 | ₩16,737 | ₩16,321 | ₩16,388 | -1.53% | 5.4만 |
|---|
| 2025.10.15 | ₩16,468 | ₩16,723 | ₩16,348 | ₩16,562 | +0.57% | 4.3만 |
|---|
| 2025.10.14 | ₩16,133 | ₩16,468 | ₩15,986 | ₩16,334 | +1.25% | 7.3만 |
|---|
| 2025.10.13 | ₩16,401 | ₩16,415 | ₩16,173 | ₩16,361 | -0.25% | 3.2만 |
|---|
| 2025.10.10 | ₩16,884 | ₩16,884 | ₩16,106 | ₩16,146 | -4.37% | 4.9만 |
|---|